Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
01/04/2026 12,200 0.2 (1.67%) 1,000 12 0 0 12,000 13,200 10,800
31/03/2026 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 2,000 21.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 -0.9 (-7.56%) 1,700 18.7 0 0 11,900 13,000 10,800
20/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
18/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
17/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
16/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
13/03/2026 11,900 0 (0%) 6 0.07 0 0 11,900 13,000 10,800
12/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
09/03/2026 11,900 -0.1 (-0.83%) 201 2.39 0 0 12,000 13,200 10,800
06/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/03/2026 12,000 0 (0%) 3,800 45.6 0 0 12,000 13,200 10,800
03/03/2026 12,000 0 (0%) 112 1.36 0 0 12,000 13,200 10,800
02/03/2026 12,000 0 (0%) 400 4.75 0 0 12,000 13,200 10,800
27/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
23/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/01/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,200 10,800
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/01/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
21/01/2026 12,000 1 (9.09%) 901 10.81 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 13 0.14 0 0 11,000 12,100 9,900
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/01/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,400 9,400
15/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/01/2026 10,400 0.4 (4%) 1,000 10.4 0 0 10,000 11,000 9,000
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.4 (-3.85%) 11,300 115.7 0 0 10,400 11,400 9,400
06/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
05/01/2026 10,400 0 (0%) 7 0.07 0 0 10,400 11,400 9,400
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/12/2025 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
25/12/2025 10,400 -1.1 (-9.57%) 300 3.12 0 0 11,500 12,600 10,400
24/12/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/12/2025 11,500 0.4 (3.6%) 800 8.45 0 0 11,100 12,200 10,000
22/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/12/2025 11,100 0 (0%) 13 0.13 0 0 11,100 12,200 10,000
18/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
01/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
28/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
24/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
21/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
20/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/11/2025 11,100 0 (0%) 1,404 15.58 0 0 11,100 12,200 10,000
14/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
13/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
07/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/11/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
05/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/11/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
03/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/10/2025 11,100 0 (0%) 1,000 11.1 0 0 11,100 12,200 10,000
30/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
29/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
28/10/2025 11,100 0.8 (7.77%) 300 3.33 0 0 10,300 11,300 9,300
27/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
24/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
20/10/2025 10,300 -0.5 (-4.63%) 200 2.07 0 0 10,800 11,800 9,800
17/10/2025 10,800 0 (0%) 400 4.32 0 0 10,800 11,800 9,800
16/10/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
15/10/2025 10,800 0 (0%) 200 2.16 0 0 10,800 11,800 9,800
14/10/2025 10,800 0.4 (3.85%) 200 2.16 0 0 10,400 11,400 9,400
13/10/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
10/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
09/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
07/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
06/10/2025 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
03/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/10/2025 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link